Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Linear Technology Corp (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 35.00 35.15 34.12 34.44 6,578,600 -1.18(-3.31%)
Apr 29, 2003 35.01 36.25 34.96 35.62 7,952,200 +0.67(+1.92%)
Apr 28, 2003 34.15 35.36 33.73 34.95 6,309,900 +1.20(+3.56%)
Apr 25, 2003 35.23 35.27 33.34 33.75 7,441,100 -2.12(-5.91%)
Apr 24, 2003 35.70 36.21 35.50 35.87 6,027,000 -0.44(-1.21%)
Apr 23, 2003 36.09 36.43 35.39 36.31 7,988,500 +0.37(+1.03%)
Apr 22, 2003 34.45 36.14 34.09 35.94 8,675,500 +1.27(+3.66%)
Apr 21, 2003 34.53 35.40 34.21 34.67 6,864,500 -0.06(-0.17%)
Apr 17, 2003 32.90 35.35 32.90 34.73 11,823,300 +1.60(+4.83%)
Apr 16, 2003 33.45 33.98 32.87 33.13 11,282,200 +1.15(+3.60%)
Apr 15, 2003 31.02 32.45 30.77 31.98 7,495,800 +0.55(+1.75%)
Apr 14, 2003 30.60 31.47 30.35 31.43 5,708,900 +0.95(+3.12%)
Apr 11, 2003 31.41 31.80 30.23 30.48 7,412,000 -0.75(-2.40%)
Apr 10, 2003 30.40 31.45 30.28 31.23 5,946,000 +0.68(+2.23%)
Apr 09, 2003 31.09 31.61 30.51 30.55 6,827,100 -0.42(-1.36%)
Apr 08, 2003 31.95 32.45 30.66 30.97 11,207,100 -1.64(-5.03%)
Apr 07, 2003 34.38 34.47 32.56 32.61 7,183,800 -0.24(-0.73%)
Apr 04, 2003 33.80 33.80 32.37 32.85 6,010,800 -0.80(-2.38%)
Apr 03, 2003 33.66 34.42 33.23 33.65 5,333,300 -0.12(-0.36%)
Apr 02, 2003 32.60 33.84 32.33 33.77 8,368,800 +2.39(+7.62%)
Apr 01, 2003 31.34 31.68 30.92 31.38 6,267,300 +0.51(+1.65%)
Mar 31, 2003 31.55 32.00 30.77 30.87 8,412,847 -1.58(-4.87%)
Mar 28, 2003 32.41 33.04 32.17 32.45 4,733,691 -0.50(-1.52%)
Mar 27, 2003 32.94 33.29 32.51 32.95 5,056,581 -0.15(-0.45%)
Mar 26, 2003 33.50 33.68 32.81 33.10 7,495,552 -0.40(-1.19%)
Mar 25, 2003 32.94 33.95 32.64 33.50 7,079,283 +0.50(+1.52%)
Mar 24, 2003 33.78 34.21 32.81 33.00 7,848,323 -1.91(-5.47%)
Mar 21, 2003 34.70 35.23 34.05 34.91 8,496,855 +0.86(+2.53%)
Mar 20, 2003 34.15 34.82 33.50 34.05 10,358,927 -0.56(-1.62%)
Mar 19, 2003 34.35 34.85 33.29 34.61 9,576,466 -0.04(-0.12%)
Mar 18, 2003 34.17 34.65 33.56 34.65 7,358,434 +0.25(+0.73%)
Mar 17, 2003 32.51 34.87 32.05 34.40 10,007,883 +1.82(+5.59%)
Mar 14, 2003 32.50 33.19 32.21 32.58 8,227,995 +0.23(+0.71%)
Mar 13, 2003 30.41 32.53 30.36 32.35 8,534,800 +2.66(+8.96%)
Mar 12, 2003 28.95 29.80 28.68 29.69 5,518,196 +0.74(+2.56%)
Mar 11, 2003 29.50 29.54 28.85 28.95 3,930,600 -0.19(-0.65%)
Mar 10, 2003 29.70 29.85 29.00 29.14 4,463,300 -0.89(-2.96%)
Mar 07, 2003 29.28 30.15 29.06 30.03 4,316,089 +0.15(+0.50%)
Mar 06, 2003 29.56 30.18 29.21 29.88 5,242,500 -0.14(-0.47%)
Mar 05, 2003 29.60 30.29 29.30 30.02 6,479,300 +0.86(+2.95%)
Mar 04, 2003 29.42 29.72 29.08 29.16 4,821,300 -0.28(-0.95%)
Mar 03, 2003 30.65 31.37 29.12 29.44 8,268,100 -1.23(-4.01%)
Feb 28, 2003 29.44 30.84 29.43 30.67 6,881,800 +1.02(+3.44%)
Feb 27, 2003 29.09 29.94 28.80 29.65 5,788,400 +0.96(+3.35%)
Feb 26, 2003 29.20 29.84 28.64 28.69 6,767,000 -0.80(-2.71%)
Feb 25, 2003 29.12 29.49 28.42 29.49 6,130,100 -0.18(-0.61%)
Feb 24, 2003 30.16 30.61 29.50 29.67 7,166,700 -0.62(-2.05%)
Feb 21, 2003 30.60 30.70 29.52 30.29 6,048,500 +0.10(+0.33%)
Feb 20, 2003 30.13 30.60 29.92 30.19 6,418,300 +0.19(+0.63%)
Feb 19, 2003 29.89 30.22 29.34 30.00 6,380,000 +0.14(+0.47%)
Feb 18, 2003 28.40 30.07 28.38 29.86 7,763,500 +1.41(+4.96%)
Feb 14, 2003 26.73 28.50 26.69 28.45 7,700,400 +1.94(+7.32%)
Feb 13, 2003 26.55 26.73 25.94 26.51 5,730,600 -0.03(-0.11%)
Feb 12, 2003 27.22 27.48 26.46 26.54 6,590,300 -0.53(-1.96%)
Feb 11, 2003 26.75 27.70 26.68 27.07 6,601,400 +0.27(+1.01%)
Feb 10, 2003 26.11 27.00 25.82 26.80 6,128,900 +0.82(+3.16%)
Feb 07, 2003 26.65 26.70 25.80 25.98 4,248,800 -0.30(-1.14%)
Feb 06, 2003 26.14 26.70 25.91 26.28 6,658,800 +0.06(+0.23%)
Feb 05, 2003 26.47 27.74 26.03 26.22 8,423,900 -0.08(-0.30%)
Feb 04, 2003 25.74 26.57 25.53 26.30 6,659,000 +0.21(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.